5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
-6.54%
First Trust SMID Capital Strength ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2025 | $35.79 | $35.86 (0.2%) | $35.89 | $35.79 | 26.29 K | $49.19 M |
| 11/25/2025 | $35.65 | $35.72 (0.2%) | $35.80 | $35.64 | 4.10 K | $48.98 M |
| 11/24/2025 | $35.52 | $35.11 (-1.15%) | $35.52 | $35.07 | 5.40 K | $48.14 M |
| 11/21/2025 | $35.32 | $35.20 (-0.34%) | $35.32 | $35.20 | 1.10 K | $48.27 M |
| 11/20/2025 | $35.10 | $34.51 (-1.68%) | $35.10 | $34.45 | 3.40 K | $47.32 M |
| 11/19/2025 | $34.80 | $34.68 (-0.34%) | $34.80 | $34.62 | 1.10 K | $47.55 M |
| 11/18/2025 | $34.77 | $34.86 (0.26%) | $34.86 | $34.65 | 1.60 K | $47.80 M |
| 11/17/2025 | $35.33 | $34.69 (-1.81%) | $35.33 | $34.69 | 4.90 K | $47.57 M |
| 11/14/2025 | $35.15 | $35.27 (0.34%) | $35.29 | $35.14 | 1.31 K | $48.36 M |
| 11/13/2025 | $35.73 | $35.44 (-0.81%) | $35.75 | $35.44 | 3.80 K | $48.60 M |
| 11/12/2025 | $35.88 | $35.71 (-0.47%) | $35.88 | $35.71 | 2.10 K | $48.97 M |
| 11/11/2025 | $35.47 | $35.60 (0.37%) | $35.69 | $35.47 | 3.90 K | $48.82 M |
| 11/10/2025 | $35.14 | $35.47 (0.94%) | $35.47 | $35.14 | 1.00 K | $48.64 M |
| 11/07/2025 | $35.05 | $35.30 (0.71%) | $35.30 | $35.05 | 3.00 K | $48.40 M |
| 11/06/2025 | $35.19 | $34.95 (-0.68%) | $35.19 | $34.94 | 2.20 K | $47.92 M |
| 11/05/2025 | $35.30 | $35.31 (0.03%) | $35.33 | $35.09 | 6.30 K | $48.42 M |
| 11/04/2025 | $34.86 | $34.90 (0.11%) | $34.92 | $34.73 | 2.60 K | $47.86 M |
| 11/03/2025 | $34.97 | $34.81 (-0.46%) | $34.97 | $34.50 | 2.10 K | $47.73 M |
| 10/31/2025 | $34.99 | $34.91 (-0.23%) | $34.99 | $34.75 | 7.00 K | $47.87 M |
| 10/30/2025 | $35.44 | $35.10 (-0.96%) | $35.44 | $35.01 | 5.80 K | $48.13 M |
| 10/29/2025 | $35.44 | $35.15 (-0.82%) | $35.65 | $35.14 | 3.40 K | $48.20 M |
| 10/28/2025 | $35.91 | $35.80 (-0.31%) | $36.03 | $35.80 | 4.00 K | $49.09 M |
| 10/27/2025 | $36.14 | $36.10 (-0.11%) | $36.35 | $36.10 | 1.44 K | $49.50 M |
| 10/24/2025 | $36.44 | $36.10 (-0.93%) | $36.44 | $36.10 | 3.20 K | $49.50 M |
| 10/23/2025 | $36.06 | $36.29 (0.64%) | $36.34 | $36.06 | 5.33 K | $49.76 M |
| 10/22/2025 | $36.43 | $36.09 (-0.93%) | $36.44 | $36.09 | 4.11 K | $49.49 M |
| 10/21/2025 | $36.15 | $36.38 (0.64%) | $36.50 | $36.15 | 5.01 K | $49.89 M |
| 10/20/2025 | $36.01 | $36.10 (0.25%) | $36.20 | $36.01 | 1.12 K | $49.50 M |
| 10/17/2025 | $35.62 | $35.87 (0.7%) | $35.91 | $35.52 | 6.16 K | $49.56 M |
| 10/16/2025 | $36.45 | $35.60 (-2.33%) | $36.45 | $35.60 | 5.60 K | $49.18 M |
| 10/15/2025 | $36.50 | $36.11 (-1.07%) | $36.50 | $36.11 | 600 | $49.89 M |
| 10/14/2025 | $36.31 | $36.28 (-0.08%) | $36.31 | $36.28 | 403 | $50.12 M |
| 10/13/2025 | $35.88 | $35.88 (0%) | $35.96 | $35.88 | 5.01 K | $49.17 M |
| 10/10/2025 | $35.86 | $35.50 (-1%) | $35.86 | $35.50 | 8.11 K | $49.03 M |
| 10/09/2025 | $36.35 | $36.07 (-0.77%) | $36.35 | $36.07 | 3.10 K | $50.27 M |
| 10/08/2025 | $36.70 | $36.54 (-0.44%) | $36.70 | $36.44 | 3.00 K | $50.92 M |
| 10/07/2025 | $36.65 | $36.40 (-0.68%) | $36.65 | $36.35 | 3.80 K | $49.93 M |
| 10/06/2025 | $36.62 | $36.63 (0.03%) | $36.77 | $36.54 | 1.20 K | $50.24 M |
| 10/03/2025 | $36.77 | $36.65 (-0.33%) | $36.91 | $36.65 | 3.35 K | $49.47 M |
| 10/02/2025 | $36.33 | $36.56 (0.63%) | $36.68 | $36.33 | 2.81 K | $49.35 M |
| 10/01/2025 | $36.55 | $36.46 (-0.25%) | $36.55 | $36.40 | 997 | $49.22 M |
| 09/30/2025 | $36.66 | $36.68 (0.05%) | $36.68 | $36.52 | 2.81 K | $48.13 M |
| 09/29/2025 | $36.66 | $36.56 (-0.27%) | $36.79 | $36.52 | 2.23 K | $47.97 M |
| 09/26/2025 | $36.41 | $36.63 (0.6%) | $36.66 | $36.41 | 1.80 K | $48.10 M |
| 09/25/2025 | $36.32 | $36.25 (-0.19%) | $36.33 | $36.15 | 2.30 K | $47.60 M |
| 09/24/2025 | $36.72 | $36.49 (-0.63%) | $36.82 | $36.47 | 4.30 K | $47.92 M |
| 09/23/2025 | $36.87 | $36.63 (-0.65%) | $36.88 | $36.63 | 3.30 K | $48.10 M |
| 09/22/2025 | $36.53 | $36.70 (0.47%) | $36.76 | $36.53 | 3.50 K | $48.73 M |
| 09/19/2025 | $36.87 | $36.67 (-0.54%) | $36.87 | $36.67 | 2.20 K | $48.09 M |
| 09/18/2025 | $36.83 | $36.95 (0.33%) | $37.04 | $36.78 | 15.60 K | $48.48 M |
| 09/17/2025 | $36.78 | $36.68 (-0.27%) | $37.04 | $36.68 | 2.60 K | $48.13 M |
| 09/16/2025 | $36.72 | $36.66 (-0.16%) | $36.76 | $36.55 | 3.70 K | $47.75 M |
| 09/15/2025 | $37.22 | $36.82 (-1.07%) | $37.22 | $36.82 | 1.00 K | $48.27 M |
| 09/12/2025 | $37.52 | $37.04 (-1.28%) | $37.52 | $37.04 | 4.50 K | $48.13 M |
| 09/11/2025 | $37.24 | $37.49 (0.67%) | $37.49 | $37.18 | 2.60 K | $48.71 M |
| 09/10/2025 | $36.85 | $36.69 (-0.43%) | $36.85 | $36.69 | 1.10 K | $47.68 M |
| 09/09/2025 | $37.19 | $36.92 (-0.73%) | $37.19 | $36.80 | 2.70 K | $48.42 M |
| 09/08/2025 | $37.04 | $37.16 (0.32%) | $37.21 | $37.02 | 4.10 K | $48.73 M |
| 09/05/2025 | $37.55 | $37.10 (-1.2%) | $37.55 | $37.08 | 800 | $48.03 M |
| 09/04/2025 | $36.94 | $37.20 (0.7%) | $37.20 | $36.92 | 8.10 K | $48.16 M |
| 09/03/2025 | $37.09 | $36.77 (-0.86%) | $37.09 | $36.61 | 2.10 K | $47.60 M |
| 09/02/2025 | $36.62 | $36.83 (0.57%) | $36.83 | $36.60 | 1.80 K | $47.63 M |
| 08/29/2025 | $37.11 | $37.01 (-0.27%) | $37.11 | $36.90 | 1.60 K | $46.82 M |
| 08/28/2025 | $37.08 | $37.09 (0.03%) | $37.28 | $36.89 | 4.40 K | $46.92 M |
| 08/27/2025 | $37.09 | $37.24 (0.4%) | $37.26 | $37.04 | 4.00 K | $47.11 M |
| 08/26/2025 | $36.97 | $37.03 (0.16%) | $37.04 | $36.97 | 600 | $46.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
